Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Broadmark Realty Capital Inc (NY: BRMK )

4.820 UNCHANGED
Last Price Updated: 7:00 PM EDT, May 30, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2020 7.811 7.952 7.749 7.788 673,262 -0.06(-0.80%)
Oct 29, 2020 7.608 7.866 7.553 7.850 491,028 +0.20(+2.55%)
Oct 28, 2020 7.531 7.748 7.531 7.655 575,478 +0.02(+0.31%)
Oct 27, 2020 7.709 7.779 7.601 7.632 372,101 -0.07(-0.91%)
Oct 26, 2020 7.903 7.907 7.655 7.702 454,891 -0.25(-3.13%)
Oct 23, 2020 7.958 7.966 7.911 7.950 517,409 +0.03(+0.39%)
Oct 22, 2020 7.880 7.950 7.826 7.919 541,792 +0.08(+0.99%)
Oct 21, 2020 7.834 7.919 7.803 7.841 447,233 +0.06(+0.80%)
Oct 20, 2020 7.717 7.810 7.678 7.779 519,607 +0.12(+1.62%)
Oct 19, 2020 7.810 7.888 7.647 7.655 443,235 -0.16(-2.09%)
Oct 16, 2020 7.818 7.950 7.733 7.818 425,442 -0.14(-1.76%)
Oct 15, 2020 7.748 7.958 7.725 7.958 374,607 +0.20(+2.60%)
Oct 14, 2020 7.919 7.950 7.748 7.756 565,799 -0.15(-1.87%)
Oct 13, 2020 7.981 8.028 7.888 7.903 355,314 -0.13(-1.64%)
Oct 12, 2020 7.997 8.066 7.934 8.035 551,992 +0.10(+1.27%)
Oct 09, 2020 8.012 8.090 7.849 7.934 362,972 -0.01(-0.10%)
Oct 08, 2020 7.989 8.090 7.919 7.942 724,992 +0.03(+0.39%)
Oct 07, 2020 7.803 7.934 7.717 7.911 705,843 +0.20(+2.62%)
Oct 06, 2020 7.942 8.012 7.686 7.709 709,292 -0.21(-2.65%)
Oct 05, 2020 7.880 7.958 7.818 7.919 714,331 +0.07(+0.89%)
Oct 02, 2020 7.663 7.892 7.663 7.849 597,912 +0.08(+1.00%)
Oct 01, 2020 7.647 7.803 7.584 7.771 665,148 +0.12(+1.52%)
Sep 30, 2020 7.632 7.779 7.601 7.655 348,426 -0.05(-0.60%)
Sep 29, 2020 7.678 7.725 7.593 7.702 328,618 +0.00(+0.00%)
Sep 28, 2020 7.655 7.817 7.655 7.702 558,322 +0.11(+1.42%)
Sep 25, 2020 7.393 7.609 7.393 7.594 465,983 +0.14(+1.86%)
Sep 24, 2020 7.455 7.540 7.299 7.455 678,299 +0.04(+0.52%)
Sep 23, 2020 7.586 7.702 7.408 7.416 726,859 -0.21(-2.73%)
Sep 22, 2020 7.478 7.663 7.462 7.624 577,992 +0.17(+2.28%)
Sep 21, 2020 7.694 7.786 7.420 7.455 883,338 -0.44(-5.57%)
Sep 18, 2020 7.910 7.910 7.694 7.894 1,910,845 +0.10(+1.29%)
Sep 17, 2020 7.756 7.860 7.694 7.794 348,606 -0.06(-0.79%)
Sep 16, 2020 7.756 7.925 7.725 7.856 891,392 +0.05(+0.69%)
Sep 15, 2020 7.740 7.902 7.717 7.802 669,455 -0.05(-0.69%)
Sep 14, 2020 7.524 7.856 7.509 7.856 597,017 +0.34(+4.52%)
Sep 11, 2020 7.601 7.678 7.485 7.516 418,167 -0.05(-0.61%)
Sep 10, 2020 7.694 7.717 7.555 7.563 338,315 -0.09(-1.21%)
Sep 09, 2020 7.555 7.721 7.555 7.655 540,813 +0.12(+1.64%)
Sep 08, 2020 7.493 7.586 7.393 7.532 450,291 -0.02(-0.31%)
Sep 04, 2020 7.578 7.717 7.455 7.555 527,147 -0.05(-0.61%)
Sep 03, 2020 7.678 7.748 7.532 7.601 642,529 -0.05(-0.71%)
Sep 02, 2020 7.524 7.671 7.504 7.655 628,076 +0.09(+1.22%)
Sep 01, 2020 7.501 7.640 7.447 7.563 528,565 +0.00(+0.00%)
Aug 31, 2020 7.624 7.632 7.547 7.563 581,690 -0.15(-2.00%)
Aug 28, 2020 7.686 7.723 7.594 7.717 268,627 +0.04(+0.50%)
Aug 27, 2020 7.717 7.786 7.540 7.678 525,694 +0.03(+0.40%)
Aug 26, 2020 7.709 7.755 7.586 7.648 302,439 -0.06(-0.80%)
Aug 25, 2020 7.786 7.801 7.599 7.709 355,343 -0.02(-0.30%)
Aug 24, 2020 7.533 7.732 7.479 7.732 622,587 +0.28(+3.70%)
Aug 21, 2020 7.410 7.563 7.410 7.456 421,601 -0.02(-0.21%)
Aug 20, 2020 7.425 7.517 7.425 7.471 259,913 -0.03(-0.41%)
Aug 19, 2020 7.686 7.686 7.487 7.502 279,976 -0.18(-2.40%)
Aug 18, 2020 7.640 7.801 7.640 7.686 509,139 -0.02(-0.30%)
Aug 17, 2020 7.609 7.717 7.563 7.709 311,678 +0.05(+0.70%)
Aug 14, 2020 7.548 7.747 7.495 7.655 494,215 +0.11(+1.42%)
Aug 13, 2020 7.502 7.701 7.502 7.548 320,163 -0.02(-0.30%)
Aug 12, 2020 7.441 7.632 7.441 7.571 577,143 +0.21(+2.81%)
Aug 11, 2020 7.625 7.709 7.333 7.364 670,242 -0.28(-3.61%)
Aug 10, 2020 7.594 7.755 7.510 7.640 928,722 +0.08(+1.12%)
Aug 07, 2020 7.395 7.563 7.341 7.556 573,607 +0.12(+1.65%)
Aug 06, 2020 7.333 7.537 7.326 7.433 483,278 +0.07(+0.94%)
Aug 05, 2020 7.203 7.364 7.172 7.364 702,093 +0.18(+2.56%)
Aug 04, 2020 7.118 7.210 6.965 7.180 471,986 +0.06(+0.86%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.